Federated Investors, Inc. Historical Stock Prices

FII 
$29.15
*  
0.04
 negative 
0.14%
Get FII Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FII Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  29.42  29.525  29.04  29.15 600,632
04/16/2014 29.47 29.525 29.04 29.15 600,633
04/15/2014 29.14 29.51 28.72 29.19 543,546
04/14/2014 28.86 29.09 28.5 29.05 710,829
04/11/2014 28.54 28.795 28.35 28.59 612,770
04/10/2014 29.33 29.49 28.77 28.81 602,913
04/09/2014 29.79 30.09 29.05 29.29 1,712,379
04/08/2014 29.77 29.92 29.33 29.79 1,104,161
04/07/2014 29.75 30.01 29.55 29.86 1,117,868
04/04/2014 31.27 31.48 29.68 29.88 2,327,123
04/03/2014 30.9 31.26 30.52 31.13 1,101,226
04/02/2014 30.91 30.91 30.49 30.76 712,148
04/01/2014 30.67 30.93 30.51 30.91 625,342
03/31/2014 30.87 31.11 30.5 30.54 1,016,070
03/28/2014 30.87 31.1 30.56 30.71 768,122
03/27/2014 30.93 30.948 30.45 30.84 1,107,578
03/26/2014 30.22 31.2 30.06 30.45 1,697,051
03/25/2014 29.85 29.92 29.09 29.86 1,233,864
03/24/2014 29.48 29.94 29.23 29.66 958,640
03/21/2014 29.4 30.12 29.25 29.44 2,070,689
03/20/2014 27.87 29.3 27.87 29.22 1,119,533
03/19/2014 27.28 28.08 26.9 28.01 1,673,411
03/18/2014 27.5 27.6 27.32 27.42 453,249
03/17/2014 27.15 27.8 27.12 27.49 549,344
03/14/2014 27.37 27.68 26.85 26.91 608,885
03/13/2014 27.89 28.09 27.48 27.52 602,251
03/12/2014 27.64 27.95 27.43 27.85 395,021
03/11/2014 27.85 28.1 27.66 27.84 492,367
03/10/2014 27.97 28.18 27.7 27.88 350,134
03/07/2014 27.99 28.16 27.74 28.01 548,695
03/06/2014 27.87 28.14 27.81 27.84 395,147
03/05/2014 27.93 28.11 27.71 27.84 388,928
03/04/2014 27.21 28.04 27.21 27.94 837,787
03/03/2014 27.01 27.24 26.77 26.84 660,042
02/28/2014 26.99 27.44 26.93 27.4 570,367
02/27/2014 26.54 27.05 26.44 27.02 444,333
02/26/2014 27.33 27.61 26.565 26.57 718,678
02/25/2014 27.65 27.83 27.2 27.36 479,644
02/24/2014 27.08 27.86 27.01 27.69 594,889
02/21/2014 27.14 27.37 27.02 27.1 389,800
02/20/2014 26.84 27.28 26.72 27.12 288,016
02/19/2014 27.27 27.53 26.85 26.86 354,362
02/18/2014 27.36 27.58 27.3343 27.39 349,001
02/14/2014 27.29 27.57 27.265 27.4 235,726
02/13/2014 26.96 27.48 26.89 27.45 262,271
02/12/2014 27.25 27.6 27.18 27.24 280,955
02/11/2014 26.89 27.38 26.83 27.27 366,894
02/10/2014 26.47 26.98 26.39 26.94 352,492
02/07/2014 26.41 26.64 26.3 26.51 471,316
02/06/2014 26.15 26.36 26.05 26.28 351,848
02/05/2014 26.64 26.75 26.07 26.14 841,909
02/04/2014 25.84 26.83 25.63 26.72 1,220,646
02/03/2014 26.84 27.04 25.71 25.73 1,382,650
01/31/2014 26.91 27.19 26.595 26.89 717,323
01/30/2014 27.25 27.5 27.15 27.37 399,042
01/29/2014 27.21 27.43 26.95 27 591,499
01/28/2014 27.35 27.78 27.35 27.62 454,901
01/27/2014 27.62 27.87 27.05 27.31 754,691
01/24/2014 28.11 28.3799 27.22 27.53 1,129,659
01/23/2014 28.85 28.88 28.16 28.25 568,231
01/22/2014 28.93 29.04 28.73 28.89 330,072
01/21/2014 28.72 28.88 28.6 28.81 418,205
01/17/2014 28.64 28.88 28.54 28.56 409,301
01/16/2014 28.41 28.79 28.41 28.7 502,360
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?